CTCP Chế biến Gỗ Đức Thành (gdt)

15.75
0.25
(1.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.45 -2.82% 228,000 46,395 0.5
15.50
19.70
15.75
2 tháng
(2026-07-20) 		-0.40 -2.52% 393,000 42,095 0.4
15.45
19.70
15.75
3 tháng
(2026-06-22) 		-0.95 -5.78% 506,700 39,695 0.4
15.45
19.70
15.75
6 tháng
(2026-03-23) 		-1.55 -9.07% 1,465,300 83,595 1.2
14.36
19.70
15.75
12 tháng
(2025-09-23) 		-2.54 -14.07% 4,040,700 290,295 5.3
14.36
19.70
15.75
24 tháng
(2024-09-30) 		-5 -24.39% 14,664,800 -380,205 -13.7
13.04
22.86
15.75
36 tháng
(2023-10-04) 		-3.72 -19.35% 27,804,200 -1,836,193 -48.1
11.42
23.25
15.75
60 tháng
(2021-10-14) 		-13.15 -45.89% 43,872,900 -2,793,377 -55.1
10.24
33.04
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
14.11
 2,770 13.91 14.49 13.42 1,910 520 0.1
09/09/2019
13.91
 8,510 14.51 14.53 13.91 270 250 0.0
06/09/2019
14.51
 80 14.57 14.57 14.51 50 0 0.0
05/09/2019
14.57
 1,220 14.49 14.57 14.20 10 0 0.0
04/09/2019
14.49
 880 14.57 14.57 14.30 110 0 0.0
03/09/2019
14.57
 120 14.57 14.72 14.57 40 0 0.0
30/08/2019
14.57
 8,150 14.64 14.64 14.18 320 0 0.0
29/08/2019
14.64
 2,380 14.66 14.66 14.57 10 0 0.0
28/08/2019
14.66
 820 14.57 14.66 14.37 220 0 0.0
27/08/2019
14.57
 2,470 14.55 14.70 14.53 2,310 0 0.1
26/08/2019
14.55
 270 14.37 14.72 14.41 70 0 0.0
23/08/2019
14.37
 1,010 14.68 14.68 14.37 10 0 0.0
22/08/2019
14.68
 3,600 14.70 14.70 14.57 1,500 0 0.1
21/08/2019
14.70
 50 14.70 14.70 14.70 0 0 0
20/08/2019
14.70
 670 14.72 14.72 14.45 190 0 0.0
19/08/2019
14.72
 6,100 14.72 14.83 14.57 5,300 380 0.2
16/08/2019
14.72
 10 14.64 14.72 14.72 10 0 0.0
15/08/2019
14.64
 2,320 14.49 14.64 14.45 40 0 0.0
14/08/2019
14.49
 5,690 14.49 14.76 14.41 30 120 0.0
13/08/2019
14.49
 12,390 14.49 14.83 14.37 70 500 0.0
12/08/2019
14.49
 3,320 14.49 14.57 13.80 690 240 0.0
09/08/2019
14.49
 360 14.49 14.49 14.49 0 0 0
08/08/2019
14.49
 920 14.53 14.57 14.49 10 10 0
07/08/2019
14.53
 850 14.57 14.57 14.47 0 150 0.0
06/08/2019
14.57
 3,010 14.57 14.72 14.26 40 0 0.0
05/08/2019
14.57
 280 14.49 14.72 14.57 10 0 0.0
02/08/2019
14.49
 540 14.53 14.64 14.49 10 0 0.0
01/08/2019
14.53
 1,530 14.55 14.60 14.53 10 170 0.0
31/07/2019
14.55
 660 14.60 14.60 14.53 0 110 0.0
30/07/2019
14.60
 1,620 14.68 14.68 14.60 500 0 0.0
29/07/2019
14.68
 800 14.62 14.68 14.57 20 0 0.0
26/07/2019
14.62
 410 14.62 14.74 14.53 80 0 0.0
25/07/2019
14.62
 980 14.60 14.62 14.57 20 0 0.0
24/07/2019
14.60
 2,580 14.57 14.64 14.57 1,850 0 0.1
23/07/2019
14.57
 940 14.57 14.60 14.57 0 0 0
22/07/2019
14.57
 9,100 14.74 14.74 14.37 110 0 0.0
19/07/2019
14.74
 140 14.74 14.74 14.55 40 0 0.0
18/07/2019
14.74
 4,320 14.70 14.78 14.53 70 0 0.0
17/07/2019
14.70
 7,550 14.68 14.80 14.57 130 2,860 -0.1
16/07/2019
14.68
 5,160 14.76 14.76 14.68 0 3,040 -0.1
15/07/2019
14.76
 5,010 14.76 14.80 14.76 1,420 0 0.1
12/07/2019
14.76
 83,400 14.80 14.83 14.45 30 80,110 -3.0
11/07/2019
14.80
 190 14.72 14.80 14.72 20 20 0
10/07/2019
14.72
 10,770 14.80 14.80 14.72 1,690 9,890 -0.3
09/07/2019
14.80
 27,810 14.76 15.49 14.70 2,300 25,000 -0.9
08/07/2019
14.76
 6,600 14.76 14.91 14.76 10 0 0.0
05/07/2019
14.76
 2,390 14.72 14.95 14.72 20 0 0.0
04/07/2019
14.72
 1,530 14.72 15.10 14.68 30 0 0.0
03/07/2019
14.72
 9,370 14.64 14.72 14.64 0 0 0
02/07/2019
14.64
 11,990 14.72 14.72 14.60 3,000 0 0.1
01/07/2019
14.72
 1,910 14.70 14.76 14.64 0 0 0
28/06/2019
14.70
 3,030 14.72 14.72 14.60 10 660 0.0
27/06/2019
14.72
 3,390 14.62 14.76 14.60 530 2,870 -0.1
26/06/2019
14.62
 4,960 14.72 14.76 14.62 0 1,320 -0.1
25/06/2019
14.72
 5,110 14.76 14.76 14.64 10 3,300 -0.1
24/06/2019
14.76
 4,140 14.72 14.76 14.72 0 0 0
21/06/2019
14.72
 5,370 14.76 14.76 14.64 0 30 0.0
20/06/2019
14.76
 2,130 14.83 14.83 14.72 400 0 0.0
19/06/2019
14.83
 310 14.83 14.83 14.68 10 0 0.0
18/06/2019
14.83
 6,920 14.83 14.83 14.76 0 0 0
17/06/2019
14.83
 310 14.83 14.95 14.64 30 0 0.0
14/06/2019
14.83
 270 14.80 14.91 14.72 20 0 0.0
13/06/2019
14.80
 330 14.80 14.87 14.62 30 0 0.0
12/06/2019
14.80
 13,520 14.83 14.83 14.76 500 0 0.0
11/06/2019
14.83
 50 14.83 14.83 14.83 50 0 0.0
10/06/2019
14.83
 1,560 14.87 14.87 14.68 10 0 0.0
07/06/2019
14.87
 0 14.87 14.87 14.87 0 0 0
06/06/2019
14.87
 28,950 14.91 14.91 14.60 620 200 0.0
05/06/2019
14.91
 21,360 14.95 14.95 14.60 40 50 0.0
04/06/2019
14.95
 5,230 14.93 15.22 14.57 70 0 0.0
03/06/2019
14.93
 4,070 14.76 14.95 14.57 150 0 0.0
31/05/2019
14.76
 4,690 14.76 14.93 14.72 150 0 0.0
30/05/2019
14.76
 11,090 14.76 14.76 14.76 0 0 0
29/05/2019
14.76
 2,260 14.89 14.89 14.72 30 0 0.0
28/05/2019
14.89
 100 14.91 15.14 14.89 90 0 0.0
27/05/2019
14.91
 4,050 14.76 14.95 14.80 30 0 0.0
24/05/2019
14.76
 3,550 14.87 14.87 14.76 1,020 0 0.0
23/05/2019
14.87
 7,560 14.91 14.91 14.80 40 0 0.0
22/05/2019
14.91
 5,900 14.89 14.91 14.80 30 0 0.0
21/05/2019
14.89
 400 14.95 14.95 14.89 0 0 0
20/05/2019
14.95
 2,410 14.91 14.95 14.87 0 0 0
17/05/2019
14.91
 1,400 14.72 14.95 14.72 30 0 0.0
16/05/2019
14.72
 2,450 14.91 15.10 14.60 100 1,040 0.0
15/05/2019
14.91
 1,360 14.80 14.95 14.60 40 0 0.0
14/05/2019
14.80
 2,930 14.87 14.87 14.57 970 0 0.0
13/05/2019
14.87
 4,120 14.91 15.06 14.87 140 0 0.0
10/05/2019
14.91
 270 14.91 15.10 14.64 90 0 0.0
09/05/2019
14.91
 5,010 14.93 14.93 14.37 30 5,000 -0.2
08/05/2019
14.93
 710 15.10 15.10 14.76 30 450 0.0
07/05/2019
15.10
 8,190 14.64 15.10 14.57 2,020 0 0.1
06/05/2019
14.64
 31,060 14.70 14.70 14.37 10 0 0.0
03/05/2019
14.70
 1,220 14.72 14.72 14.57 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
14.72
 3,100 14.72 14.72 14.57 60 0 0.0
26/04/2019
14.72
 6,670 14.74 14.76 14.53 1,760 0 0.1
25/04/2019
14.74
 3,290 14.74 14.90 14.41 20 0 0.0
24/04/2019
14.74
 6,240 14.74 14.94 14.20 90 0 0.0
23/04/2019
14.74
 8,630 14.28 14.94 14.09 560 4,190 -0.1
22/04/2019
14.28
 34,130 15.09 15.12 14.09 11,390 7,780 0.1
19/04/2019
15.09
 230 14.94 15.12 15.01 10 0 0.0
18/04/2019
14.94
 2,050 15.09 15.09 14.79 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc